Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 81.42 82.39 81.39 82.30 2,396,331 +1.06(+1.30%)
Jun 29, 2011 82.00 82.35 80.78 81.24 2,631,879 -0.34(-0.41%)
Jun 28, 2011 80.81 81.73 80.49 81.58 2,030,721 +1.02(+1.26%)
Jun 27, 2011 79.80 80.69 79.49 80.56 2,225,584 +0.85(+1.07%)
Jun 24, 2011 80.62 81.08 79.45 79.71 4,936,046 -0.95(-1.17%)
Jun 23, 2011 79.06 81.08 78.61 80.66 5,589,576 +1.32(+1.66%)
Jun 22, 2011 79.39 80.18 78.66 79.34 6,944,530 +2.00(+2.59%)
Jun 21, 2011 76.73 77.64 70.47 77.34 3,794,100 +1.41(+1.86%)
Jun 20, 2011 75.77 76.23 75.76 75.92 2,085,034 +0.44(+0.59%)
Jun 17, 2011 75.71 76.09 75.20 75.48 2,458,529 +0.44(+0.59%)
Jun 16, 2011 75.24 75.94 74.62 75.04 2,414,810 -0.01(-0.01%)
Jun 15, 2011 74.99 75.74 74.71 75.05 2,716,577 -0.70(-0.93%)
Jun 14, 2011 75.02 76.24 74.70 75.75 3,153,335 +1.31(+1.76%)
Jun 13, 2011 73.96 74.64 73.60 74.44 2,821,030 +0.47(+0.63%)
Jun 10, 2011 74.71 74.85 73.46 73.97 3,127,205 -0.72(-0.96%)
Jun 09, 2011 74.58 75.19 74.34 74.69 3,391,298 +0.54(+0.72%)
Jun 08, 2011 74.98 75.29 74.04 74.15 3,832,730 -1.01(-1.35%)
Jun 07, 2011 76.22 76.44 75.10 75.17 3,715,264 -0.86(-1.13%)
Jun 06, 2011 77.97 78.46 75.94 76.03 3,772,189 -2.08(-2.66%)
Jun 03, 2011 78.25 78.84 77.89 78.10 2,469,204 -1.15(-1.45%)
May 24, 2011 79.89 80.07 78.78 79.26 1,851,493 -0.49(-0.61%)
May 23, 2011 80.19 80.31 78.88 79.74 2,931,459 -1.54(-1.90%)
May 20, 2011 81.84 81.95 81.06 81.28 1,590,370 -0.66(-0.80%)
May 19, 2011 81.45 82.00 81.01 81.94 2,217,022 +0.81(+0.99%)
May 18, 2011 80.46 81.62 79.97 81.14 2,220,680 +0.92(+1.14%)
May 17, 2011 80.44 80.50 79.75 80.22 2,475,163 -0.51(-0.63%)
May 16, 2011 80.90 81.81 80.56 80.73 2,239,046 -0.35(-0.43%)
May 13, 2011 82.45 82.74 81.01 81.08 3,209,767 -1.20(-1.45%)
May 12, 2011 82.40 82.42 81.47 82.27 2,575,414 -0.17(-0.21%)
May 11, 2011 82.68 83.61 82.12 82.45 2,979,693 -0.50(-0.61%)
May 10, 2011 82.62 83.38 82.45 82.95 1,916,431 +0.72(+0.87%)
May 09, 2011 82.83 82.86 81.93 82.23 1,780,208 -0.64(-0.77%)
May 06, 2011 83.29 83.51 82.43 82.87 2,912,125 +0.31(+0.38%)
May 05, 2011 79.85 83.16 79.53 82.56 4,199,781 +2.30(+2.86%)
May 04, 2011 81.36 81.94 80.07 80.26 2,647,318 -1.37(-1.68%)
May 03, 2011 81.44 82.11 81.12 81.63 1,764,120 -0.13(-0.16%)
May 02, 2011 81.73 81.94 81.65 81.76 2,632,982 -1.13(-1.36%)
Apr 29, 2011 82.78 83.39 82.57 82.89 1,652,464 +0.34(+0.41%)
Apr 28, 2011 81.90 82.97 81.83 82.55 1,863,948 +0.42(+0.51%)
Apr 27, 2011 82.00 82.30 80.89 82.13 1,748,745 +0.27(+0.33%)
Apr 26, 2011 81.67 82.33 81.49 81.86 2,179,913 +0.55(+0.68%)
Apr 25, 2011 81.15 81.55 80.49 81.31 1,554,744 -0.08(-0.10%)
Apr 21, 2011 81.20 81.64 80.91 81.39 2,102,857 +0.62(+0.76%)
Apr 20, 2011 80.57 81.61 80.02 80.77 2,197,194 +1.20(+1.50%)
Apr 19, 2011 80.15 80.56 79.29 79.58 1,937,372 -0.10(-0.12%)
Apr 18, 2011 79.14 79.92 78.93 79.67 2,649,240 -0.54(-0.67%)
Apr 15, 2011 80.58 80.88 79.87 80.21 2,280,990 -0.31(-0.39%)
Apr 14, 2011 80.52 81.43 80.28 80.52 2,480,324 -0.42(-0.52%)
Apr 13, 2011 81.95 82.02 80.63 80.95 2,435,584 -0.56(-0.69%)
Apr 12, 2011 79.85 81.79 79.67 81.51 3,890,038 +1.34(+1.68%)
Apr 11, 2011 79.10 80.45 78.55 80.17 3,862,268 +1.19(+1.50%)
Apr 08, 2011 81.31 81.60 78.69 78.98 3,370,904 -2.38(-2.93%)
Apr 07, 2011 81.67 82.06 80.93 81.36 1,705,662 -0.59(-0.72%)
Apr 06, 2011 82.45 82.61 81.27 81.95 1,870,022 +0.35(+0.42%)
Apr 05, 2011 82.04 82.55 81.54 81.61 1,659,915 -0.81(-0.98%)
Apr 04, 2011 82.32 82.67 81.84 82.41 1,513,490 +0.10(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.